Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	44.64	46.40	44.64	46.36	46.36	4.23%	1,112,888
Jan 30, 2026	45.25	45.70	44.22	44.48	44.48	-1.37%	528,920
Jan 29, 2026	44.94	47.43	44.86	45.10	45.10	2.87%	714,037
Jan 28, 2026	43.99	44.36	43.81	43.84	43.84	-0.66%	415,843
Jan 27, 2026	44.62	44.65	43.91	44.13	44.13	-1.32%	428,562
Jan 26, 2026	45.35	45.74	44.43	44.72	44.72	-1.63%	403,480
Jan 23, 2026	45.45	45.72	45.26	45.46	45.46	-0.18%	310,883
Jan 22, 2026	45.19	45.63	45.19	45.54	45.54	0.84%	218,703
Jan 21, 2026	45.55	45.57	44.90	45.16	45.16	-0.79%	502,641
Jan 20, 2026	45.56	45.73	45.11	45.52	45.52	-0.20%	803,232
Jan 19, 2026	45.29	45.81	45.08	45.61	45.61	0.33%	112,044
Jan 16, 2026	46.20	46.48	45.45	45.46	45.46	-1.71%	455,810
Jan 15, 2026	46.32	46.71	46.18	46.25	46.25	-0.47%	349,925
Jan 14, 2026	47.17	47.51	46.33	46.47	46.25	-1.40%	378,834
Jan 13, 2026	47.89	47.97	47.11	47.13	46.91	-1.75%	607,159
Jan 12, 2026	47.13	48.10	47.04	47.97	47.74	1.63%	807,276
Jan 9, 2026	46.83	47.55	46.83	47.20	46.98	0.62%	739,120
Jan 8, 2026	46.96	47.61	46.85	46.91	46.69	-0.13%	649,622
Jan 7, 2026	47.18	47.98	46.89	46.97	46.75	-0.57%	654,174
Jan 6, 2026	47.54	48.06	47.15	47.24	47.02	-0.59%	683,645
Jan 5, 2026	48.17	48.41	47.51	47.52	47.30	-1.37%	769,281
Jan 2, 2026	47.80	48.32	47.80	48.18	47.95	0.96%	275,747
Dec 31, 2025	47.62	47.95	47.62	47.72	47.49	-0.19%	315,822
Dec 30, 2025	47.61	48.19	47.61	47.81	47.58	0.23%	522,223
Dec 29, 2025	47.25	47.90	47.25	47.70	47.47	0.72%	427,498
Dec 24, 2025	47.23	47.65	47.23	47.36	47.14	0.19%	201,313
Dec 23, 2025	47.00	47.40	46.76	47.27	47.05	0.08%	448,042
Dec 22, 2025	46.63	47.39	46.32	47.23	47.01	1.35%	402,010
Dec 19, 2025	47.12	47.62	46.40	46.60	46.38	-1.46%	852,905
Dec 18, 2025	47.53	47.74	47.23	47.29	47.07	-0.46%	547,346
Dec 17, 2025	47.39	47.79	47.21	47.51	47.29	0.40%	683,147
Dec 16, 2025	47.45	48.17	47.20	47.32	47.10	-0.38%	713,517
Dec 15, 2025	46.24	47.69	46.16	47.50	47.28	3.15%	610,546
Dec 12, 2025	46.51	46.78	45.70	46.05	45.83	-1.01%	593,028
Dec 11, 2025	49.23	50.00	45.81	46.52	46.30	-9.19%	865,449
Dec 10, 2025	51.07	51.78	51.00	51.23	50.99	-0.93%	393,359
Dec 9, 2025	51.33	51.80	51.20	51.71	51.47	0.52%	306,766
Dec 8, 2025	51.25	51.48	51.09	51.44	51.20	-0.08%	350,004
Dec 5, 2025	50.83	51.54	50.83	51.48	51.24	1.26%	273,203
Dec 4, 2025	50.06	50.97	50.06	50.84	50.60	1.27%	276,864
Dec 3, 2025	50.97	51.10	50.12	50.20	49.96	-1.57%	243,200
Dec 2, 2025	51.97	51.97	50.98	51.00	50.76	-1.89%	247,771
Dec 1, 2025	50.92	52.11	50.92	51.98	51.73	1.03%	456,007
Nov 28, 2025	51.53	51.76	51.29	51.45	51.21	-0.35%	171,949
Nov 27, 2025	52.07	52.16	51.30	51.63	51.39	-0.81%	129,478
Nov 26, 2025	52.30	52.45	52.00	52.05	51.80	-0.57%	297,708
Nov 25, 2025	51.40	52.42	50.89	52.35	52.10	2.41%	364,027
Nov 24, 2025	52.08	52.23	50.85	51.12	50.88	-2.05%	1,013,499
Nov 21, 2025	51.93	52.36	51.93	52.19	51.94	0.25%	322,720
Nov 20, 2025	52.02	52.34	51.87	52.06	51.81	0.13%	242,767